RIO(RIO)
RIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $101.72 | $103.31 | $101.08 | $103.31 | 2.15M |
| 5/19/2026 | $100.03 | $101.79 | $99.72 | $100.92 | 2.47M |
| 5/18/2026 | $104.34 | $104.48 | $102.64 | $103.33 | 2.01M |
| 5/15/2026 | $103.41 | $104.04 | $102.67 | $103.69 | 3.72M |
| 5/14/2026 | $111.10 | $111.10 | $109.28 | $109.59 | 2.48M |
| 5/13/2026 | $110.65 | $112.58 | $110.57 | $112.04 | 3.08M |
| 5/12/2026 | $107.25 | $109.81 | $106.55 | $109.50 | 2.14M |
| 5/11/2026 | $106.92 | $108.43 | $106.83 | $107.90 | 2.56M |
| 5/8/2026 | $104.85 | $105.77 | $104.57 | $105.38 | 2.21M |
| 5/7/2026 | $106.08 | $106.24 | $103.04 | $103.11 | 2.78M |
| 5/6/2026 | $103.05 | $105.97 | $102.91 | $105.51 | 4.52M |
| 5/5/2026 | $99.65 | $101.09 | $99.29 | $100.50 | 2.18M |
| 5/4/2026 | $100.29 | $100.46 | $98.39 | $98.63 | 1.67M |
| 5/1/2026 | $99.99 | $101.05 | $99.59 | $100.58 | 1.49M |
| 4/30/2026 | $99.14 | $100.65 | $98.33 | $100.48 | 3.35M |
| 4/29/2026 | $97.50 | $97.75 | $96.37 | $96.49 | 2.40M |
| 4/28/2026 | $99.53 | $99.53 | $97.80 | $98.49 | 3.27M |
| 4/27/2026 | $99.90 | $100.35 | $99.13 | $99.95 | 1.98M |
| 4/24/2026 | $99.48 | $100.11 | $98.77 | $99.61 | 1.54M |
| 4/23/2026 | $100.06 | $100.99 | $98.17 | $98.85 | 2.17M |
| 4/22/2026 | $99.80 | $100.80 | $99.35 | $100.28 | 2.44M |
| 4/21/2026 | $99.70 | $99.88 | $97.57 | $97.72 | 1.86M |
| 4/20/2026 | $99.62 | $100.25 | $98.86 | $99.83 | 2.31M |
| 4/17/2026 | $100.09 | $101.33 | $99.88 | $100.15 | 2.79M |
| 4/16/2026 | $99.79 | $100.24 | $99.17 | $99.71 | 2.53M |
| 4/15/2026 | $99.12 | $99.12 | $98.24 | $98.56 | 1.99M |
| 4/14/2026 | $99.24 | $99.87 | $98.38 | $98.87 | 2.70M |
| 4/13/2026 | $98.22 | $99.32 | $97.80 | $99.20 | 2.02M |
| 4/10/2026 | $99.12 | $99.34 | $97.98 | $98.26 | 2.39M |
| 4/9/2026 | $97.82 | $98.63 | $96.72 | $97.13 | 2.27M |
| 4/8/2026 | $100.42 | $100.42 | $97.46 | $98.45 | 4.61M |
| 4/7/2026 | $94.86 | $95.01 | $93.62 | $94.66 | 1.79M |
| 4/6/2026 | $94.46 | $94.84 | $93.49 | $94.01 | 1.18M |
| 4/2/2026 | $92.18 | $94.84 | $92.18 | $94.45 | 2.80M |
| 4/1/2026 | $94.36 | $95.25 | $93.85 | $94.81 | 3.11M |
| 3/31/2026 | $91.80 | $93.30 | $91.00 | $93.29 | 3.17M |
| 3/30/2026 | $90.00 | $90.25 | $88.34 | $88.82 | 4.50M |
| 3/27/2026 | $85.40 | $87.41 | $85.28 | $86.64 | 3.55M |
| 3/26/2026 | $85.51 | $86.63 | $85.35 | $85.79 | 3.11M |
| 3/25/2026 | $87.88 | $88.33 | $87.05 | $87.54 | 2.18M |
| 3/24/2026 | $84.78 | $86.93 | $84.54 | $86.77 | 2.75M |
| 3/23/2026 | $85.71 | $87.08 | $85.09 | $85.84 | 3.92M |
| 3/20/2026 | $85.10 | $85.60 | $82.35 | $83.15 | 5.08M |
| 3/19/2026 | $83.38 | $86.24 | $82.70 | $85.65 | 4.83M |
| 3/18/2026 | $88.86 | $89.10 | $87.51 | $87.72 | 3.55M |
| 3/17/2026 | $90.75 | $91.02 | $89.64 | $89.80 | 2.14M |
| 3/16/2026 | $89.69 | $90.52 | $88.97 | $89.86 | 2.42M |
| 3/13/2026 | $90.15 | $90.36 | $87.71 | $87.83 | 3.74M |
| 3/12/2026 | $91.82 | $91.91 | $90.26 | $90.70 | 3.26M |
| 3/11/2026 | $90.76 | $92.20 | $90.14 | $92.08 | 2.33M |
| 3/10/2026 | $91.34 | $92.54 | $90.78 | $91.68 | 2.64M |
| 3/9/2026 | $87.89 | $90.82 | $87.25 | $90.35 | 3.40M |
| 3/6/2026 | $89.89 | $90.76 | $88.86 | $90.21 | 4.27M |
| 3/5/2026 | $94.40 | $94.74 | $91.96 | $93.37 | 4.87M |
| 3/4/2026 | $96.58 | $96.86 | $95.78 | $96.25 | 3.53M |
| 3/3/2026 | $94.05 | $95.55 | $92.26 | $95.31 | 4.19M |
| 3/2/2026 | $97.75 | $99.78 | $97.24 | $99.61 | 3.16M |
| 2/27/2026 | $99.16 | $99.57 | $98.36 | $99.34 | 2.39M |
| 2/26/2026 | $98.49 | $99.12 | $97.55 | $99.09 | 2.82M |
| 2/25/2026 | $101.10 | $101.53 | $100.14 | $100.78 | 3.48M |
| 2/24/2026 | $96.83 | $98.79 | $96.50 | $98.11 | 3.32M |
| 2/23/2026 | $96.90 | $97.88 | $95.67 | $97.67 | 3.38M |
| 2/20/2026 | $95.76 | $97.62 | $95.65 | $97.09 | 3.54M |